Implied Volatility Percent Change

Filter options
Stock Price
Select the desired stock price range.
IV % Change
Select the percentage change in implied volatility.
Direction
Choose the IV change direction (positive or negative).
385 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
GDS 45.70 Call 60.00 06/18/26 36 0.80 2.00 1.40 541 2,356 0.214 +20.92% 91.37% 05/13/26
FRMI 6.00 Call 6.00 06/18/26 36 1.10 1.25 1.12 1,326 5,905 0.596 +20.86% 149.17% 05/13/26
F 13.57 Put 10.00 09/18/26 128 0.16 0.22 0.17 759 25,360 -0.094 +20.71% 43.25% 05/13/26
VNOM 48.36 Call 39.00 06/18/26 36 8.30 10.60 9.60 1,965 555 0.929 +20.69% 48.94% 05/13/26
SLS 6.53 Put 4.50 07/17/26 65 0.55 0.75 0.60 1,501 6,892 -0.183 +20.65% 154.94% 05/13/26
F 13.57 Call 16.00 06/18/26 36 0.16 0.19 0.18 12,716 11,692 0.168 +20.43% 50.64% 05/13/26
SLS 6.53 Call 10.00 01/15/27 247 2.60 2.75 2.70 4,335 19,536 0.657 +20.37% 168.51% 05/13/26
F 13.57 Call 14.00 09/18/26 128 1.06 1.11 1.07 11,697 12,498 0.486 +20.34% 39.95% 05/13/26
BCRX 9.60 Call 10.00 06/18/26 36 0.80 1.00 0.82 3,808 15,019 0.493 +20.34% 81.12% 05/13/26
OWL 9.77 Call 11.00 06/05/26 23 0.10 0.20 0.14 553 451 0.202 +20.33% 53.81% 05/13/26
F 13.57 Call 14.67 12/18/26 219 1.13 1.20 1.19 1,423 20,637 0.448 +20.30% 39.74% 05/13/26
GDS 45.70 Call 47.00 06/18/26 36 3.90 5.40 4.37 2,388 4,237 0.517 +20.22% 85.04% 05/13/26
AUR 8.40 Call 7.00 06/18/26 36 1.70 1.80 1.70 1,187 7,286 0.801 +20.05% 82.64% 05/13/26
MBLY 10.53 Call 11.00 06/18/26 36 0.76 0.84 0.78 5,666 1,081 0.476 +19.95% 72.98% 05/13/26
BCRX 9.60 Put 8.00 06/18/26 36 0.00 0.30 0.22 1,004 1,237 -0.173 +19.89% 70.93% 05/13/26
AUR 8.40 Call 8.00 06/18/26 36 1.00 1.10 1.07 4,930 4,533 0.63 +19.81% 81.97% 05/13/26
TIGR 6.64 Put 6.00 07/17/26 65 0.40 0.42 0.40 706 11,578 -0.299 +19.76% 64.84% 05/13/26
LI 20.02 Call 19.00 06/18/26 36 1.88 2.05 1.97 779 4,755 0.658 +19.69% 55.69% 05/13/26
F 13.57 Put 12.00 09/18/26 128 0.51 0.59 0.55 6,496 32,158 -0.258 +19.58% 38.88% 05/13/26
NOK 14.71 Put 12.50 05/29/26 16 0.13 0.24 0.20 790 733 -0.145 +19.57% 80.53% 05/13/26
ACHR 6.52 Call 6.00 06/18/26 36 0.90 0.95 0.96 641 3,475 0.682 +19.56% 79.02% 05/13/26
JD 33.77 Put 34.00 06/18/26 36 1.76 2.15 1.65 3,660 910 -0.513 +19.39% 40.58% 05/13/26
HSAI 24.04 Call 25.00 06/18/26 36 2.10 2.70 2.35 605 1,230 0.507 +19.28% 90.42% 05/13/26
F 13.57 Call 14.85 01/15/27 247 1.20 1.23 1.22 4,203 51,195 0.441 +19.24% 39.59% 05/13/26
MBLY 10.53 Call 13.00 08/21/26 100 0.85 0.96 0.97 4,507 1,719 0.381 +19.15% 76.21% 05/13/26
QS 8.66 Call 8.00 01/15/27 247 2.85 3.20 2.95 724 3,765 0.7 +19.13% 94.89% 05/13/26
F 13.57 Call 12.00 12/17/27 583 3.05 3.40 3.39 632 9,643 0.661 +19.10% 43.27% 05/13/26
NAVN 18.07 Call 20.00 06/18/26 36 1.50 1.60 1.55 2,071 281 0.438 +19.05% 99.79% 05/13/26
NOK 14.71 Put 13.00 05/29/26 16 0.26 0.35 0.29 1,338 3,699 -0.199 +18.99% 78.20% 05/13/26
LLY 1,015.75 Put 370.00 06/18/26 36 0.01 0.50 0.19 591 520 -0.002 +18.97% 116.63% 05/13/26
F 13.57 Call 13.00 12/18/26 219 1.84 1.93 1.88 1,039 5,154 0.602 +18.89% 40.04% 05/13/26
MBLY 10.53 Call 12.00 01/15/27 247 1.99 2.09 2.07 9,619 20,953 0.549 +18.88% 72.80% 05/13/26
MSTR 178.03 Put 46.00 06/18/26 36 0.01 0.24 0.23 728 333 -0.006 +18.84% 192.83% 05/13/26
NXE 12.18 Call 13.00 06/18/26 36 0.75 0.80 0.80 35,202 4,749 0.439 +18.75% 72.92% 05/13/26
NIO 6.54 Call 7.00 06/05/26 23 0.31 0.35 0.34 1,688 2,612 0.408 +18.72% 78.84% 05/13/26
MBLY 10.53 Call 12.00 06/18/26 36 0.50 0.56 0.54 7,448 3,283 0.349 +18.69% 79.15% 05/13/26
F 13.57 Call 16.67 12/18/26 219 0.60 0.70 0.70 1,619 10,930 0.3 +18.65% 40.66% 05/13/26
HSAI 24.04 Call 30.00 06/18/26 36 0.85 1.20 1.00 3,850 198 0.271 +18.64% 91.89% 05/13/26
KDK 7.99 Put 7.50 06/18/26 36 0.60 0.95 0.70 5,030 6,783 -0.356 +18.58% 96.87% 05/13/26
JD 33.77 Call 35.00 05/29/26 16 0.80 0.94 0.90 2,857 974 0.379 +18.46% 51.29% 05/13/26
F 13.57 Call 13.00 01/15/27 247 1.98 2.02 1.98 1,602 3,798 0.601 +18.46% 40.26% 05/13/26
FIVN 21.12 Call 25.00 06/18/26 36 0.70 0.90 0.75 5,664 1,043 0.277 +18.40% 74.19% 05/13/26
F 13.57 Call 14.85 12/18/26 219 1.10 1.14 1.12 2,281 13,055 0.431 +18.21% 39.46% 05/13/26
SES 1.0300 Call 1.5000 07/17/26 65 0.1000 0.1500 0.1500 811 604 0.418 +18.17% 160.51% 05/13/26
NIO 6.54 Call 7.00 05/29/26 16 0.24 0.26 0.25 3,355 6,413 0.372 +18.05% 77.70% 05/13/26
F 13.57 Put 7.85 01/15/27 247 0.11 0.24 0.16 1,080 74,506 -0.058 +18.00% 48.66% 05/13/26
SFM 88.27 Call 100.00 06/18/26 36 1.60 2.00 1.70 1,477 1,182 0.234 +17.98% 48.17% 05/13/26
TOI 4.08 Call 4.00 08/21/26 100 0.85 0.90 0.85 3,119 9,233 0.621 +17.83% 94.90% 05/13/26
JD 33.77 Put 30.00 06/18/26 36 0.19 0.49 0.40 949 18,820 -0.168 +17.79% 39.65% 05/13/26
FIVN 21.12 Call 25.00 10/16/26 156 2.20 2.85 2.78 996 252 0.467 +17.73% 72.96% 05/13/26